Dark

TSLA20281215C300
TSLA Dec 15 2028 300.00 Call (TSLA281215C00300000)
option OPRA

EOD

Sep 24, 2026

158.14-0.202%(-0.32)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	157.8100	159.7500	156.8000	158.1400	-0.202%	26	6,165	0.000%
2026-09-23	160.0000	160.0000	157.4000	158.4600	-0.340%	37	6,170	-0.202%
2026-09-22	156.2000	159.0000	156.0000	159.0000	+1.988%	106	6,189	-0.541%
2026-09-21	155.5300	158.0500	153.4000	155.9000	+7.517%	47	6,193	+1.437%
2026-09-18	150.9000	150.9000	145.0000	145.0000	-2.390%	9	6,204	+9.062%
2026-09-17	150.4000	153.7800	148.5500	148.5500	+5.094%	31	6,200	+6.456%
2026-09-16	146.0000	148.1000	141.3500	141.3500	-0.226%	62	6,177	+11.878%
2026-09-15	144.5000	144.5000	139.9600	141.6700	-1.515%	13	6,169	+11.626%
2026-09-14	144.6000	146.6200	142.8700	143.8500	-2.494%	24	6,169	+9.934%
2026-09-11	150.0000	150.0000	146.7500	147.5300	-0.068%	45	6,158	+7.192%
2026-09-10	143.9500	149.8500	139.8500	147.6300	-2.432%	57	6,169	+7.119%
2026-09-09	151.3500	154.2000	150.6000	151.3100	+0.826%	36	6,160	+4.514%
2026-09-08	144.2500	150.7500	140.5000	150.0700	+8.354%	185	6,170	+5.377%
2026-09-04	144.2000	144.5000	136.3000	138.5000	-12.063%	305	6,037	+14.181%
2026-09-03	150.3500	164.6300	149.8500	157.5000	+10.635%	133	6,037	+0.406%
2026-09-02	141.9500	142.3600	136.6000	142.3600	+0.430%	39	6,055	+11.085%
2026-09-01	144.8000	144.8000	140.5000	141.7500	-6.670%	53	6,028	+11.563%
2026-08-31	140.0000	153.1000	139.8300	151.8800	+11.841%	41	6,024	+4.122%
2026-08-28	141.8300	141.8300	133.7500	135.8000	-4.534%	64	6,022	+16.451%
2026-08-27	136.7100	142.5300	136.7100	142.2500	+5.370%	151	6,021	+11.170%
2026-08-26	133.2400	137.6000	133.2400	135.0000	-2.913%	23	6,027	+17.141%
2026-08-25	138.4500	143.8000	138.4500	139.0500	+0.187%	35	6,028	+13.729%
2026-08-24	141.7000	145.0000	137.9100	138.7900	-7.940%	130	6,030	+13.942%
2026-08-21	138.2500	151.5400	138.2500	150.7600	+12.507%	139	6,020	+4.895%
2026-08-20	131.7000	134.0000	130.2000	134.0000	-4.626%	32	6,094	+18.015%
2026-08-19	129.7500	140.5000	127.6000	140.5000	+10.248%	108	6,095	+12.555%
2026-08-18	128.4000	130.4000	126.3800	127.4400	-2.762%	68	6,096	+24.090%
2026-08-17	130.5200	131.9500	129.1000	131.0600	-1.236%	69	6,077	+20.662%
2026-08-14	133.6000	140.0000	127.8000	132.7000	+1.275%	145	6,090	+19.171%
2026-08-13	120.6500	131.8700	120.6500	131.0300	+7.844%	144	6,110	+20.690%
2026-08-12	126.5000	127.3600	118.5400	121.5000	-3.571%	106	6,128	+30.156%
2026-08-11	126.0000	129.4000	125.5000	126.0000	+0.865%	33	6,166	+25.508%
2026-08-10	124.7700	126.1000	123.9600	124.9200	+0.056%	132	6,174	+26.593%
2026-08-07	122.2900	129.0000	121.7500	124.8500	+5.465%	184	6,188	+26.664%
2026-08-06	116.9000	120.2000	116.1500	118.3800	-0.579%	121	6,272	+33.587%
2026-08-05	120.9000	122.2300	118.9000	119.0700	-5.274%	123	6,212	+32.813%
2026-08-04	121.9500	126.5500	120.6600	125.7000	+3.884%	106	6,186	+25.807%
2026-08-03	115.0000	123.0000	115.0000	121.0000	+5.954%	74	6,153	+30.694%
2026-07-31	111.0000	115.6000	106.6600	114.2000	+3.255%	142	6,145	+38.476%
2026-07-30	106.5500	112.3600	106.4000	110.6000	+6.860%	400	6,117	+42.984%
2026-07-29	109.8500	110.1900	103.2000	103.5000	-5.866%	550	5,975	+52.792%
2026-07-28	109.4000	111.8000	105.8500	109.9500	-0.812%	383	5,712	+43.829%
2026-07-27	114.8200	117.4200	108.7100	110.8500	-3.086%	950	5,682	+42.661%
2026-07-24	121.0000	122.3500	110.3600	114.3800	-5.000%	1,001	5,563	+38.258%
2026-07-23	135.0000	135.1000	117.1800	120.4000	-25.656%	686	5,125	+31.346%
2026-07-22	165.0000	166.0000	161.1000	161.9500	-2.440%	50	4,925	-2.353%
2026-07-21	162.0000	169.5000	162.0000	166.0000	+4.732%	51	4,954	-4.735%
2026-07-20	168.2500	168.2500	157.8800	158.5000	-5.582%	62	4,991	-0.227%
2026-07-17	167.3000	169.8700	165.0000	167.8700	-4.348%	52	4,960	-5.796%
2026-07-16	173.7000	178.7000	172.5000	175.5000	-2.261%	30	4,941	-9.892%
2026-07-15	181.0000	181.7700	177.0000	179.5600	-1.069%	18	4,947	-11.929%
2026-07-14	182.0000	182.0000	180.9800	181.5000	+1.142%	11	4,940	-12.871%
2026-07-13	181.5500	183.7000	178.9100	179.4500	-6.405%	80	4,944	-11.875%
2026-07-10	195.0000	195.0000	191.0300	191.7300	-0.141%	106	4,941	-17.519%
2026-07-09	178.9000	192.0000	178.9000	192.0000	+6.077%	14	4,898	-17.635%
2026-07-08	182.4500	183.0000	178.4700	181.0000	-4.086%	131	4,904	-12.630%
2026-07-07	199.1000	199.1000	188.7100	188.7100	-5.800%	63	4,885	-16.199%
2026-07-06	185.7000	200.8500	179.0500	200.3300	+10.631%	89	4,884	-21.060%
2026-07-02	206.1500	206.1500	178.5000	181.0800	-12.627%	233	4,742	-12.668%
2026-07-01	203.8500	212.6000	203.8500	207.2500	+0.436%	33	4,742	-23.696%
2026-06-30	195.0400	206.3500	195.0400	206.3500	+4.746%	39	4,738	-23.363%
2026-06-29	180.4000	197.0000	178.3000	197.0000	+16.568%	120	4,758	-19.726%
2026-06-26	164.5000	175.9700	164.5000	169.0000	+2.096%	199	4,822	-6.426%
2026-06-25	167.8500	168.2600	164.8600	165.5300	-1.470%	292	4,816	-4.464%
2026-06-24	172.7500	175.4000	166.1800	168.0000	-3.637%	85	4,768	-5.869%
2026-06-23	183.1000	183.1000	172.7500	174.3400	-10.139%	134	4,746	-9.292%
2026-06-22	188.1500	200.0000	188.1500	194.0100	+2.412%	19	4,717	-18.489%
2026-06-18	181.0000	189.4400	178.9000	189.4400	+2.428%	34	4,703	-16.522%
2026-06-17	190.4500	191.8000	184.9500	184.9500	-5.052%	26	4,703	-14.496%
2026-06-16	193.2000	199.0000	191.9000	194.7900	-1.790%	23	4,703	-18.815%
2026-06-15	199.1500	200.0000	196.0000	198.3400	+1.744%	67	4,679	-20.268%
2026-06-12	191.1000	194.9400	180.9500	194.9400	+3.620%	66	4,679	-18.878%
2026-06-11	182.0100	188.1300	176.6100	188.1300	+7.014%	33	4,679	-15.941%
2026-06-10	184.0000	187.7500	174.3000	175.8000	-5.727%	149	4,666	-10.046%
2026-06-09	202.0000	202.0000	177.4300	186.4800	-5.651%	46	4,616	-15.197%
2026-06-08	187.9000	198.5000	187.2000	197.6500	+8.599%	20	4,614	-19.990%
2026-06-05	203.9000	203.9000	180.0000	182.0000	-10.411%	192	4,619	-13.110%
2026-06-04	206.0000	206.0000	202.4600	203.1500	-1.383%	9	4,572	-22.156%
2026-06-03	204.5000	213.5400	204.5000	206.0000	+0.512%	10	4,570	-23.233%
2026-06-02	205.5000	205.5000	204.9500	204.9500	+2.092%	5	4,572	-22.840%
2026-06-01	210.1000	210.1000	200.5000	200.7500	-7.275%	76	4,569	-21.225%
2026-05-29	221.9000	221.9000	210.4500	216.5000	-2.971%	19	4,543	-26.956%
2026-05-28	218.4400	223.1300	218.4400	223.1300	+0.482%	34	4,537	-29.127%
2026-05-27	222.9500	226.1500	217.1500	222.0600	+5.043%	28	4,535	-28.785%
2026-05-26	214.9200	215.3400	210.9600	211.4000	+1.440%	45	4,527	-25.194%
2026-05-22	205.9500	212.0000	205.3600	208.4000	+1.599%	12	4,501	-24.117%
2026-05-21	207.3000	207.3000	201.0300	205.1200	+3.205%	26	4,498	-22.904%
2026-05-20	194.1000	198.7500	194.1000	198.7500	+5.048%	56	4,498	-20.433%
2026-05-19	189.8500	190.1400	182.2500	189.2000	-0.942%	42	4,437	-16.416%
2026-05-18	200.4500	201.4300	191.0000	191.0000	-7.146%	195	4,437	-17.204%
2026-05-15	212.1000	212.1000	205.7000	205.7000	-7.841%	93	4,437	-23.121%
2026-05-14	225.7500	228.2700	223.2000	223.2000	-1.116%	21	4,266	-29.149%
2026-05-13	219.0500	228.3800	219.0500	225.7200	+6.840%	9	4,262	-29.940%
2026-05-12	222.9300	222.9300	210.8000	211.2700	-5.813%	12	4,262	-25.148%
2026-05-11	202.0000	227.8000	199.9000	224.3100	+7.764%	46	4,262	-29.499%
2026-05-08	199.9700	210.2600	199.9700	208.1500	+10.325%	23	4,239	-24.026%
2026-05-07	193.7500	193.7500	188.6700	188.6700	+2.332%	22	4,235	-16.182%
2026-05-06	174.1500	184.3700	174.1500	184.3700	+3.550%	16	4,219	-14.227%
2026-05-05	183.0500	183.0500	176.0000	178.0500	-0.419%	14	4,209	-11.182%
2026-05-04	176.8000	180.5000	173.0000	178.8000	+0.937%	17	4,201	-11.555%
2026-05-01	169.1400	180.5500	169.0000	177.1400	+4.817%	37	4,191	-10.726%
2026-04-30	158.8000	170.9000	158.8000	169.0000	+3.745%	25	4,191	-6.426%
2026-04-29	163.1000	164.2000	162.1000	162.9000	-0.912%	9	4,183	-2.922%
2026-04-28	167.0000	167.7500	164.2300	164.4000	-1.851%	19	4,187	-3.808%
2026-04-27	161.9400	168.9500	155.9000	167.5000	+1.062%	44	4,187	-5.588%
2026-04-24	166.6000	168.6500	163.2500	165.7400	+0.742%	74	4,181	-4.585%
2026-04-23	165.0000	173.5300	159.9200	164.5200	-7.156%	139	4,161	-3.878%
2026-04-22	176.3500	179.3900	176.3500	177.2000	+0.682%	11	4,154	-10.756%
2026-04-21	179.2000	180.7400	176.0000	176.0000	-3.057%	39	4,137	-10.148%
2026-04-20	192.9800	192.9800	179.9800	181.5500	-3.431%	29	4,137	-12.895%
2026-04-17	182.0700	193.3000	182.0700	188.0000	+4.823%	23	4,134	-15.883%
2026-04-16	176.5000	179.5000	174.7800	179.3500	-1.672%	130	4,136	-11.826%
2026-04-15	156.0000	182.4000	156.0000	182.4000	+16.008%	45	4,185	-13.300%
2026-04-14	153.5000	158.6000	150.6300	157.2300	+7.471%	36	4,196	+0.579%
2026-04-13	145.1000	150.2000	145.1000	146.3000	+2.308%	35	4,184	+8.093%
2026-04-10	144.4500	144.4500	140.2600	143.0000	-0.411%	13	4,157	+10.587%
2026-04-09	141.9500	145.5000	137.9000	143.5900	+0.914%	160	4,151	+10.133%
2026-04-08	152.1400	152.2200	141.2800	142.2900	-2.058%	30	4,039	+11.139%
2026-04-07	145.0000	145.3500	139.0000	145.2800	-2.660%	87	4,036	+8.852%
2026-04-06	158.7000	161.0000	145.6900	149.2500	-4.645%	98	4,016	+5.956%
2026-04-02	161.4200	161.4200	156.0500	156.5200	-8.947%	36	3,983	+1.035%
2026-04-01	168.3200	173.6500	167.1200	171.9000	+4.772%	37	3,983	-8.005%
2026-03-31	158.1800	165.6000	157.4800	164.0700	+8.800%	40	3,981	-3.614%
2026-03-30	160.8000	160.8000	150.8000	150.8000	-4.345%	120	3,986	+4.867%
2026-03-27	163.7500	163.7500	157.2800	157.6500	-6.105%	36	4,049	+0.311%
2026-03-26	175.5200	175.5200	167.9000	167.9000	-5.738%	59	4,045	-5.813%
2026-03-25	182.0500	184.0000	177.2200	178.1200	+0.935%	35	4,017	-11.217%
2026-03-24	174.5000	176.7200	173.2100	176.4700	+2.000%	82	3,994	-10.387%
2026-03-23	169.0000	176.0000	169.0000	173.0100	+7.127%	67	4,005	-8.595%
2026-03-20	168.8000	169.5000	161.4700	161.5000	-6.268%	99	3,988	-2.080%
2026-03-19	176.5500	176.5500	171.6000	172.3000	-5.847%	24	3,975	-8.218%
2026-03-18	187.5300	187.5300	182.8000	183.0000	-1.613%	15	3,968	-13.585%
2026-03-17	185.8500	186.9500	184.1000	186.0000	+0.541%	23	3,959	-14.978%
2026-03-16	188.6300	192.2000	185.0000	185.0000	+1.375%	23	3,950	-14.519%
2026-03-13	188.0000	188.0000	182.0000	182.4900	-2.931%	23	3,932	-13.343%
2026-03-12	186.0000	188.0000	185.4000	188.0000	-3.836%	4	3,915	-15.883%
2026-03-11	199.7700	200.0000	195.0000	195.5000	+3.769%	18	3,915	-19.110%
2026-03-10	191.5000	192.6200	188.4000	188.4000	-0.106%	20	3,914	-16.062%
2026-03-09	178.5500	188.6500	175.6500	188.6000	+1.126%	38	3,914	-16.151%
2026-03-06	185.4800	189.0000	184.9500	186.5000	-3.268%	14	3,897	-15.206%
2026-03-05	192.5500	192.8000	189.0000	192.8000	+0.047%	22	3,891	-17.977%
2026-03-04	186.6100	194.0500	186.5000	192.7100	+5.595%	53	3,880	-17.939%
2026-03-03	183.0000	183.0500	178.3700	182.5000	-4.300%	26	3,858	-13.348%
2026-03-02	185.5000	190.7000	184.9000	190.7000	-0.542%	20	3,844	-17.074%
2026-02-27	192.1200	194.3800	187.8000	191.7400	-2.024%	58	3,836	-17.524%
2026-02-26	196.4000	197.1500	194.8000	195.7000	-3.677%	26	3,826	-19.193%
2026-02-25	202.2500	203.1700	202.2500	203.1700	+2.611%	4	3,812	-22.164%
2026-02-24	191.8800	198.0000	191.8800	198.0000	+4.640%	5	3,812	-20.131%
2026-02-23	192.4000	192.4000	184.7000	189.2200	-3.435%	30	3,808	-16.425%
2026-02-20	196.8000	200.1000	195.9500	195.9500	-1.706%	9	3,787	-19.296%
2026-02-19	197.9000	201.4500	197.9000	199.3500	-1.165%	57	3,782	-20.672%
2026-02-18	200.0000	202.7300	200.0000	201.7000	+0.050%	13	3,725	-21.596%
2026-02-17	199.0800	202.0000	192.8000	201.6000	-3.679%	133	3,714	-21.558%
2026-02-13	203.5800	209.3000	203.2500	209.3000	+1.924%	3,497	240	-24.443%
2026-02-12	213.6400	213.6400	205.3500	205.3500	-4.754%	8	240	-22.990%
2026-02-11	212.3500	215.6000	212.2100	215.6000	+1.963%	4	241	-26.651%
2026-02-10	210.4800	211.4500	210.4800	211.4500	+1.018%	3	241	-25.212%
2026-02-09	200.0000	209.3200	200.0000	209.3200	+3.240%	11	240	-24.451%
2026-02-06	198.8300	205.5900	198.0000	202.7500	+6.002%	61	229	-22.002%
2026-02-05	191.0000	195.3200	187.7500	191.2700	-3.477%	89	204	-17.321%
2026-02-04	205.0000	205.0000	196.3600	198.1600	-6.085%	129	210	-20.196%
2026-02-03	212.0000	212.0000	210.0000	211.0000	-2.088%	5	235	-25.052%
2026-02-02	208.1000	216.1900	208.1000	215.5000	-4.435%	51	238	-26.617%
2026-01-30	216.5600	229.0000	214.4500	225.5000	+7.381%	20	219	-29.871%
2026-01-29	220.5400	220.5400	210.0000	210.0000	-7.244%	178	218	-24.695%
2026-01-28	226.4000	226.4000	226.4000	226.4000	-0.680%	2	140	-30.150%
2026-01-27	227.9500	227.9500	227.9500	227.9500	-0.031%	1	140	-30.625%
2026-01-26	230.3300	231.8000	228.0200	228.0200	-4.594%	8	139	-30.646%
2026-01-23	241.0500	242.5000	239.0000	239.0000	+1.057%	28	135	-33.833%
2026-01-22	226.0000	236.5000	225.8400	236.5000	+5.935%	21	109	-33.133%
2026-01-21	216.5000	223.2500	216.2200	223.2500	+4.444%	9	100	-29.165%
2026-01-20	223.5000	223.5000	213.7500	213.7500	-7.468%	12	95	-26.016%
2026-01-16	233.8700	237.5600	229.0000	231.0000	-1.644%	11	92	-31.541%
2026-01-15	236.0000	236.8200	234.3100	234.8600	+2.581%	25	92	-32.666%
2026-01-14	235.2000	235.2000	228.9500	228.9500	-3.600%	5	76	-30.928%
2026-01-13	240.2000	240.2000	237.5000	237.5000	-2.492%	8	72	-33.415%
2026-01-12	237.5000	246.1000	237.5000	243.5700	+1.066%	37	65	-35.074%
2026-01-09	230.7400	241.0000	230.7400	241.0000	+4.347%	7	32	-34.382%
2026-01-08	230.1400	231.7600	229.6400	230.9600	0.000%	26	26	-31.529%